Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austria Ishares MSCI ETF (NY: EWO )

23.52 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.15 11.17 10.88 10.95 41,265 -0.01(-0.06%)
Jun 29, 2009 10.87 11.02 10.86 10.96 93,016 +0.18(+1.63%)
Jun 26, 2009 10.71 10.85 10.71 10.78 79,544 -0.07(-0.62%)
Jun 25, 2009 10.63 10.85 10.63 10.85 24,369 +0.30(+2.83%)
Jun 24, 2009 10.57 10.68 10.46 10.55 429,533 +0.30(+2.91%)
Jun 23, 2009 10.27 10.37 10.22 10.25 384,007 -0.08(-0.79%)
Jun 22, 2009 10.69 10.69 10.33 10.33 192,533 -0.47(-4.39%)
Jun 19, 2009 10.83 10.96 10.81 10.81 304,892 +0.07(+0.63%)
Jun 18, 2009 10.84 10.91 10.71 10.74 227,564 -0.02(-0.19%)
Jun 17, 2009 10.85 10.86 10.63 10.76 151,462 -0.18(-1.61%)
Jun 16, 2009 11.28 11.28 10.92 10.94 187,320 -0.23(-2.06%)
Jun 15, 2009 11.24 11.32 11.09 11.17 53,753 -0.45(-3.91%)
Jun 12, 2009 11.62 11.68 11.53 11.62 61,579 -0.20(-1.66%)
Jun 11, 2009 11.71 11.92 11.68 11.82 204,185 +0.20(+1.69%)
Jun 10, 2009 11.84 11.84 11.49 11.62 250,118 +0.12(+1.00%)
Jun 09, 2009 12.25 12.25 11.32 11.51 1,064,045 +0.31(+2.72%)
Jun 08, 2009 11.13 11.32 11.04 11.20 239,884 -0.18(-1.61%)
Jun 05, 2009 11.59 11.60 11.31 11.39 286,979 -0.13(-1.12%)
Jun 04, 2009 11.43 11.57 11.41 11.51 267,589 +0.00(+0.00%)
Jun 03, 2009 11.68 11.69 11.36 11.51 315,199 -0.27(-2.30%)
Jun 02, 2009 11.64 12.23 11.58 11.79 1,252,081 +0.14(+1.16%)
Jun 01, 2009 11.39 12.04 11.36 11.65 555,350 +0.28(+2.45%)
May 29, 2009 11.18 11.37 11.08 11.37 119,004 +0.45(+4.10%)
May 28, 2009 10.77 10.97 10.60 10.92 221,537 +0.23(+2.16%)
May 27, 2009 10.87 10.95 10.66 10.69 104,696 -0.18(-1.62%)
May 26, 2009 10.53 11.29 10.43 10.87 108,145 +0.14(+1.26%)
May 22, 2009 10.85 10.92 10.73 10.73 66,782 +0.01(+0.06%)
May 21, 2009 10.82 11.10 10.60 10.73 140,812 -0.07(-0.63%)
May 20, 2009 10.67 11.30 10.67 10.80 152,303 +0.28(+2.71%)
May 19, 2009 10.45 10.61 10.38 10.51 426,324 +0.23(+2.24%)
May 18, 2009 10.13 10.29 10.10 10.28 81,690 +0.37(+3.76%)
May 15, 2009 10.04 10.13 9.826 9.907 339,103 -0.14(-1.42%)
May 14, 2009 9.907 10.10 9.907 10.05 238,015 +0.20(+2.00%)
May 13, 2009 10.44 10.44 9.832 9.853 316,075 -0.61(-5.83%)
May 12, 2009 11.18 11.18 10.32 10.46 193,543 -0.06(-0.58%)
May 11, 2009 10.60 10.61 10.48 10.52 184,520 -0.35(-3.18%)
May 08, 2009 10.66 10.88 10.62 10.87 538,009 +0.45(+4.29%)
May 07, 2009 10.53 10.70 10.35 10.42 572,998 +0.14(+1.32%)
May 06, 2009 10.25 10.40 10.18 10.29 569,488 +0.08(+0.80%)
May 05, 2009 10.04 10.51 10.04 10.21 681,626 +0.22(+2.17%)
May 04, 2009 9.514 9.988 9.514 9.988 526,652 +0.60(+6.35%)
May 01, 2009 9.392 9.514 9.229 9.392 239,230 +0.05(+0.58%)
Apr 30, 2009 9.466 9.480 9.228 9.337 73,744 +0.11(+1.18%)
Apr 29, 2009 9.154 9.310 9.154 9.229 87,459 +0.25(+2.79%)
Apr 28, 2009 8.992 9.086 8.844 8.978 134,463 -0.01(-0.15%)
Apr 27, 2009 9.012 9.161 8.917 8.992 18,277 -0.26(-2.86%)
Apr 24, 2009 9.222 9.378 9.161 9.256 69,513 +0.16(+1.71%)
Apr 23, 2009 8.951 9.120 8.909 9.100 118,446 +0.28(+3.15%)
Apr 22, 2009 8.883 9.019 8.822 8.822 271,378 -0.16(-1.74%)
Apr 21, 2009 8.707 9.051 8.652 8.978 47,671 +0.12(+1.30%)
Apr 20, 2009 9.120 9.134 8.863 8.863 70,891 -0.48(-5.15%)
Apr 17, 2009 9.249 9.418 9.209 9.344 148,802 +0.12(+1.32%)
Apr 16, 2009 9.161 9.297 9.131 9.222 112,709 +0.05(+0.59%)
Apr 15, 2009 9.039 9.493 8.897 9.168 492,596 -0.03(-0.37%)
Apr 14, 2009 9.175 9.344 9.086 9.202 321,355 +0.11(+1.19%)
Apr 13, 2009 8.897 9.154 8.720 9.093 149,523 +0.13(+1.44%)
Apr 09, 2009 8.951 9.005 8.876 8.964 175,139 +0.21(+2.37%)
Apr 08, 2009 8.720 8.863 8.646 8.757 164,850 +0.31(+3.73%)
Apr 07, 2009 8.646 8.652 8.429 8.442 268,415 -0.50(-5.54%)
Apr 06, 2009 9.019 9.023 8.625 8.937 1,461,077 -0.20(-2.15%)
Apr 03, 2009 8.964 9.168 8.964 9.134 745,396 +0.28(+3.14%)
Apr 02, 2009 8.836 9.147 8.673 8.856 756,455 +0.32(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.